Canada Markets closed

Dollar General Corporation (DG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.35+2.43 (+2.97%)
At close: 04:00PM EDT
84.11 -0.24 (-0.28%)
After hours: 05:27PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202482.9684.9882.5184.3584.353,301,104
Oct 03, 202481.3882.0381.2081.9281.922,858,500
Oct 02, 202484.1884.2581.5881.7781.773,821,500
Oct 01, 202484.4484.6882.5884.4784.473,582,100
Sept 30, 202486.7386.7383.7484.5784.574,782,200
Sept 27, 202486.5488.1086.0087.3287.324,011,700
Sept 26, 202484.8287.7584.8286.9486.943,884,200
Sept 25, 202485.0585.0583.6084.2684.262,876,500
Sept 24, 202486.0086.4084.9984.9984.992,843,800
Sept 23, 202485.9986.7385.2286.0486.043,010,900
Sept 20, 202486.1886.3984.5386.0186.017,965,100
Sept 19, 202487.7387.7685.9586.5086.504,372,400
Sept 18, 202485.7787.7585.7786.8686.863,514,900
Sept 17, 202485.7586.3485.3686.0186.013,594,700
Sept 16, 202485.0086.2584.6485.7585.753,741,600
Sept 13, 202484.6786.2984.0084.7584.754,280,000
Sept 12, 202480.7984.2780.3183.2183.214,589,400
Sept 11, 202480.2781.4578.7180.5780.575,678,700
Sept 10, 202481.1681.7679.6880.6980.695,181,500
Sept 09, 202481.9682.9380.7480.9880.985,319,800
Sept 06, 202481.0483.4680.5082.5882.586,320,900
Sept 05, 202481.0981.7177.9680.4180.4110,493,300
Sept 04, 202481.7382.4879.3681.0881.0810,616,800
Sept 03, 202483.0286.1083.0283.7983.7911,628,700
Aug 30, 202484.4087.3882.6882.9782.9721,069,400
Aug 29, 202492.2097.0084.0084.0384.0341,655,000
Aug 28, 2024124.99125.42122.47123.84123.843,124,700
Aug 27, 2024124.33125.31123.76125.12125.122,507,900
Aug 26, 2024124.69125.25123.93124.34124.341,783,900
Aug 23, 2024123.80124.53122.66123.60123.601,557,000
Aug 22, 2024123.75124.27122.42123.24123.242,019,600
Aug 21, 2024125.37126.98123.35123.71123.712,160,800
Aug 20, 2024122.05123.25120.96121.59121.591,797,900
Aug 19, 2024123.28124.77121.98122.09122.091,534,300
Aug 16, 2024120.18123.43119.92123.27123.271,687,300
Aug 15, 2024120.40123.59119.05120.54120.542,730,000
Aug 14, 2024116.56117.80115.30116.54116.542,253,100
Aug 13, 2024115.72117.99114.17116.84116.842,901,400
Aug 12, 2024116.54118.95114.91117.60117.602,119,400
Aug 09, 2024117.88118.74116.40116.81116.811,520,800
Aug 08, 2024118.85119.38116.42118.17118.172,528,000
Aug 07, 2024124.40124.74118.33118.50118.502,186,000
Aug 06, 2024123.21125.03121.55123.25123.252,129,800
Aug 05, 2024120.43123.75119.45122.89122.892,956,600
Aug 02, 2024119.36123.53117.45121.59121.593,169,500
Aug 01, 2024121.55122.09118.63120.16120.162,286,700
Jul 31, 2024119.92122.25119.00120.39120.392,501,800
Jul 30, 2024117.32120.42116.39120.00120.001,595,400
Jul 29, 2024118.10119.77116.22117.36117.361,810,500
Jul 26, 2024118.90119.68117.57118.09118.091,577,300
Jul 25, 2024117.24119.73116.57118.31118.312,354,500
Jul 24, 2024120.50120.50115.98117.05117.052,763,800
Jul 23, 2024123.00123.11120.18120.40120.401,880,400
Jul 22, 2024122.66124.61122.30123.28123.282,067,800
Jul 19, 2024122.28122.98120.31122.42122.422,153,700
Jul 18, 2024124.00124.42120.68121.57121.572,548,400
Jul 17, 2024123.10125.98122.40124.36124.363,395,900
Jul 16, 2024127.00128.62126.28127.48127.481,852,000
Jul 15, 2024132.48132.48125.61126.96126.962,714,400
Jul 12, 2024132.32135.46132.04132.42132.421,728,800
Jul 11, 2024128.34132.31127.79131.59131.592,147,200
Jul 10, 2024129.04129.26126.15127.50127.501,855,900
Jul 09, 2024129.32129.47127.26128.54128.541,572,800
Jul 08, 2024129.26130.72127.93130.12130.121,874,100
Jul 05, 2024125.41128.47124.51128.20128.201,570,500
Jul 03, 2024129.53129.75125.43125.43125.431,302,400
Jul 02, 2024130.54130.54127.83129.47129.471,532,800
Jul 01, 2024131.96134.39130.49130.58130.583,546,400
Jun 28, 2024131.00132.39130.76132.23132.239,278,000
Jun 27, 2024128.14130.60127.70130.28130.282,343,300
Jun 26, 2024128.88129.78126.70129.00129.002,570,700
Jun 25, 2024129.73129.87127.93128.52128.521,521,700
Jun 24, 2024129.20131.47128.50130.49130.492,449,700
Jun 21, 2024128.15129.89127.50128.77128.773,293,000
Jun 20, 2024126.34127.80124.82127.50127.502,802,200
Jun 18, 2024126.81127.86124.96126.59126.592,495,000
Jun 17, 2024125.08126.98123.60126.89126.891,982,800
Jun 14, 2024123.62125.86122.86125.79125.791,708,900
Jun 13, 2024125.06125.06122.21124.12124.121,856,900
Jun 12, 2024127.09127.76123.60124.93124.932,619,200
Jun 11, 2024127.29128.30126.40126.77126.771,790,300
Jun 10, 2024126.53128.16126.00127.69127.691,893,200
Jun 07, 2024128.97130.21125.99126.61126.612,252,300
Jun 06, 2024131.47132.19128.33129.53129.533,336,000
Jun 05, 2024133.68135.57131.06134.42134.422,665,800
Jun 04, 2024139.00141.24133.89134.51134.512,795,800
Jun 03, 2024135.18139.95133.63139.56139.563,879,600
May 31, 2024128.00137.00127.28136.91136.914,872,900
May 30, 2024143.89145.50126.23127.94127.949,925,200
May 29, 2024141.53143.83138.87139.28139.283,797,200
May 28, 2024144.54145.94141.03142.27142.273,491,300
May 24, 2024140.00145.29139.87145.23145.232,229,900
May 23, 2024140.72142.90138.84139.12139.122,102,800
May 22, 2024142.05142.07139.55141.55141.552,268,600
May 21, 2024144.79147.79142.24142.60142.603,179,100
May 20, 2024141.38141.45137.70137.83137.831,846,000
May 17, 2024145.37145.37141.20142.13142.132,744,000
May 16, 2024145.28147.87144.83146.59146.593,270,100
May 15, 2024140.57142.88140.25141.06141.062,012,500
May 14, 2024139.78140.46138.30140.31140.311,905,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...